Afya Ltd (AFYA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.505050505051 | 17.82 | 19.0464 | 17.65 | 128928 | 18.12081013 | CS |
| 4 | 1.25 | 7.58495145631 | 16.48 | 19.0464 | 15.91 | 160442 | 17.28837596 | CS |
| 12 | 0.22 | 1.25642490006 | 17.51 | 20.06 | 15.69 | 135991 | 17.50412643 | CS |
| 26 | -4.44 | -20.0270635995 | 22.17 | 22.48 | 15.69 | 128742 | 18.58924106 | CS |
| 52 | 1.74 | 10.8818011257 | 15.99 | 22.48 | 14.27 | 156760 | 17.94505845 | CS |
| 156 | -7.26 | -29.0516206483 | 24.99 | 25.3 | 8.73 | 220526 | 14.89750755 | CS |
| 260 | -5.77 | -24.5531914894 | 23.5 | 34.87 | 8.73 | 236228 | 18.91424974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 17.74 | -0.7 | -3.80 | 18.43 | 18.605 | 17.65 | 151890 |
| 1721255700 | 18.44 | -0.43 | -2.28 | 18.78 | 19.0464 | 18.35 | 122090 |
| 1721169300 | 18.87 | 1.14 | 6.43 | 17.87 | 18.995 | 17.87 | 133956 |
| 1721082900 | 17.73 | -0.08 | -0.45 | 17.88 | 17.96 | 17.665 | 116109 |
| 1720823700 | 17.81 | 0.1 | 0.56 | 17.82 | 18.02 | 17.685 | 118983 |
| 1720737300 | 17.71 | 0.09 | 0.51 | 17.66 | 17.93 | 17.62 | 110788 |
| 1720650900 | 17.62 | -0.11 | -0.62 | 17.69 | 17.87 | 17.11 | 112438 |
| 1720564500 | 17.73 | 0.35 | 2.01 | 17.34 | 18.06 | 17.1701 | 138351 |
| 1720478100 | 17.38 | 0.4 | 2.36 | 17.03 | 17.73 | 17.03 | 139270 |
| 1720218900 | 16.98 | -0.16 | -0.93 | 17.1 | 17.215 | 16.62 | 263637 |
| 1720040640 | 17.14 | 0.11 | 0.65 | 17.01 | 17.32 | 16.985 | 116172 |
| 1719959700 | 17.03 | -0.03 | -0.18 | 16.94 | 17.095 | 16.54 | 151974 |
| 1719873300 | 17.06 | -0.59 | -3.34 | 17.49 | 17.51 | 17.01 | 142235 |
| 1719614100 | 17.65 | 0.33 | 1.91 | 17.34 | 17.79 | 17.22 | 178413 |
| 1719527700 | 17.32 | 0.21 | 1.23 | 17.03 | 17.39 | 16.9 | 75714 |
| 1719441300 | 17.11 | 0.35 | 2.09 | 16.77 | 17.17 | 16.67 | 138519 |
| 1719354900 | 16.76 | -0.03 | -0.18 | 16.71 | 16.95 | 16.5 | 177920 |
| 1719268500 | 16.79 | 0.15 | 0.90 | 16.79 | 17.18 | 16.61 | 202516 |
| 1719009300 | 16.64 | 0.03 | 0.18 | 16.48 | 16.67 | 15.91 | 473552 |
| 1718922900 | 16.61 | -0.63 | -3.65 | 17.24 | 17.3 | 16.579999 | 114033 |
| 1718750100 | 17.24 | -0.05 | -0.29 | 17.36 | 17.4 | 16.8111 | 93650 |
| 1718663700 | 17.29 | 0.26 | 1.53 | 17.19 | 17.96 | 17.19 | 216464 |
| 1718404500 | 17.03 | 0.96 | 5.97 | 16.129999 | 17.25 | 15.98 | 306676 |
| 1718318100 | 16.07 | -0.03 | -0.19 | 16.04 | 16.18 | 15.95 | 74811 |
| 1718231700 | 16.1 | -0.34 | -2.07 | 16.5 | 16.75 | 15.93 | 125391 |
| 1718145300 | 16.44 | 0.57 | 3.59 | 15.79 | 16.44 | 15.7 | 222089 |
| 1718058900 | 15.87 | -0.32 | -1.98 | 16.11 | 16.469999 | 15.83 | 91683 |
| 1717799700 | 16.19 | 0.09 | 0.56 | 16.2 | 16.559999 | 16.18 | 111111 |
| 1717713300 | 16.1 | 0.31 | 1.96 | 15.77 | 16.19 | 15.77 | 250876 |
| 1717626900 | 15.79 | 0.03 | 0.19 | 15.82 | 16.05 | 15.69 | 83049 |
| 1717540500 | 15.76 | -0.61 | -3.73 | 16.21 | 16.21 | 15.72 | 87628 |
| 1717454100 | 16.37 | -0.28 | -1.68 | 16.79 | 16.91 | 16.309999 | 95847 |
| 1717194900 | 16.649999 | -0.27 | -1.60 | 16.9 | 17.03 | 16.41 | 53904 |
| 1717108500 | 16.92 | -0.23 | -1.34 | 17.06 | 17.55 | 16.81 | 57904 |
| 1717022100 | 17.15 | -0.56 | -3.16 | 17.72 | 17.72 | 17.13 | 97945 |
| 1716935700 | 17.71 | -0.62 | -3.38 | 18.3 | 18.52 | 17.58 | 114541 |
| 1716590100 | 18.33 | -0.18 | -0.97 | 18.58 | 18.815 | 18.24 | 109436 |
| 1716503700 | 18.51 | -0.09 | -0.48 | 18.65 | 18.94 | 18.415 | 99457 |
| 1716417300 | 18.6 | -0.85 | -4.37 | 19.48 | 19.5 | 18.57 | 76228 |
| 1716330900 | 19.45 | -0.36 | -1.82 | 19.66 | 19.9 | 19.44 | 109879 |
| 1716244500 | 19.81 | 0.42 | 2.17 | 19.42 | 20.06 | 19.3001 | 159589 |
| 1715985300 | 19.39 | 0.25 | 1.31 | 19.23 | 19.76 | 19.02 | 114235 |
| 1715898900 | 19.14 | 0.11 | 0.58 | 19.09 | 19.49 | 18.79 | 220824 |
| 1715812500 | 19.03 | 0.37 | 1.98 | 18.7 | 19.3 | 18.57 | 210842 |
| 1715726100 | 18.66 | 0.17 | 0.92 | 18.65 | 19.55 | 18.5 | 181500 |
| 1715639700 | 18.49 | 0.22 | 1.20 | 18.27 | 18.64 | 17.99 | 164893 |
| 1715380500 | 18.27 | 0.09 | 0.50 | 19.14 | 19.56 | 17.84 | 157575 |
| 1715294100 | 18.18 | -0.44 | -2.36 | 18.62 | 18.62 | 17.92 | 116169 |
| 1715207700 | 18.62 | 0.57 | 3.16 | 18 | 18.68 | 17.75 | 143961 |
| 1715121300 | 18.05 | 0.18 | 1.01 | 17.87 | 18.155 | 17.72 | 70850 |
| 1715034900 | 17.87 | -0.1 | -0.56 | 17.97 | 18.17 | 17.86 | 65237 |
| 1714775700 | 17.97 | 0.55 | 3.16 | 17.72 | 17.99 | 17.575 | 76371 |
| 1714689300 | 17.42 | 0.14 | 0.81 | 17.45 | 17.65 | 17.3 | 79962 |
| 1714602900 | 17.28 | 0.05 | 0.29 | 17.16 | 17.465 | 16.9251 | 93812 |
| 1714516500 | 17.23 | -0.69 | -3.85 | 17.82 | 17.825 | 17.23 | 96918 |
| 1714430100 | 17.92 | -0.02 | -0.11 | 18 | 18 | 17.6 | 99079 |
| 1714170900 | 17.94 | 0.59 | 3.40 | 17.51 | 17.94 | 17.47 | 77808 |
| 1714084500 | 17.35 | 0.73 | 4.39 | 16.42 | 17.46 | 16.41 | 102338 |
| 1713998100 | 16.62 | 0.19 | 1.16 | 16.5 | 16.67 | 16.5 | 75284 |
| 1713911700 | 16.43 | 0.15 | 0.92 | 16.27 | 16.45 | 16.1 | 121596 |
| 1713825300 | 16.28 | 0.26 | 1.62 | 15.85 | 16.385 | 15.85 | 73948 |
| 1713566100 | 16.02 | -0.01 | -0.06 | 15.92 | 16.18 | 15.89 | 97636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
